Rising Stone S.A. (EPA:ALRIS)
France
· Delayed Price · Currency is EUR 48.55
-0.25 (-0.51%)
At close: Apr 28, 2026
Rising Stone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.65 | 48.80 | 48.40 | 48.55 | 48.55 | -0.51% | 649 |
| Apr 27, 2026 | 49.40 | 49.40 | 48.70 | 48.80 | 48.80 | -1.21% | 581 |
| Apr 24, 2026 | 49.05 | 49.50 | 48.85 | 49.40 | 49.40 | 0.30% | 788 |
| Apr 23, 2026 | 49.25 | 49.50 | 49.10 | 49.25 | 49.25 | - | 150 |
| Apr 22, 2026 | 50.00 | 50.00 | 49.25 | 49.25 | 49.25 | -1.01% | 655 |
| Apr 21, 2026 | 49.80 | 50.00 | 49.55 | 49.75 | 49.75 | - | 560 |
| Apr 20, 2026 | 50.20 | 50.20 | 49.75 | 49.75 | 49.75 | -0.40% | 720 |
| Apr 17, 2026 | 50.80 | 51.00 | 49.85 | 49.95 | 49.95 | -1.67% | 1,052 |
| Apr 16, 2026 | 50.00 | 51.50 | 49.80 | 50.80 | 50.80 | 2.01% | 836 |
| Apr 15, 2026 | 48.50 | 51.20 | 48.50 | 49.80 | 49.80 | 5.51% | 3,654 |
| Apr 14, 2026 | 47.60 | 47.65 | 47.00 | 47.20 | 47.20 | -1.05% | 655 |
| Apr 13, 2026 | 46.90 | 47.70 | 46.80 | 47.70 | 47.70 | 1.47% | 375 |
| Apr 10, 2026 | 48.97 | 49.00 | 47.00 | 47.01 | 47.01 | -1.03% | 667 |
| Apr 9, 2026 | 46.90 | 49.00 | 46.90 | 47.50 | 47.50 | 1.06% | 1,584 |
| Apr 8, 2026 | 48.00 | 48.00 | 46.85 | 47.00 | 47.00 | -0.84% | 1,409 |
| Apr 7, 2026 | 47.80 | 48.00 | 47.40 | 47.40 | 47.40 | -0.84% | 402 |
| Apr 2, 2026 | 48.70 | 49.00 | 47.80 | 47.80 | 47.80 | -2.43% | 1,041 |
| Apr 1, 2026 | 48.00 | 49.50 | 48.00 | 48.99 | 48.99 | 2.28% | 579 |
| Mar 31, 2026 | 47.30 | 47.90 | 47.20 | 47.90 | 47.90 | 1.27% | 440 |
| Mar 30, 2026 | 47.70 | 47.70 | 47.30 | 47.30 | 47.30 | -1.25% | 1,128 |
| Mar 27, 2026 | 48.50 | 48.50 | 47.90 | 47.90 | 47.90 | -0.22% | 3,113 |
| Mar 26, 2026 | 48.13 | 48.90 | 48.01 | 48.01 | 48.01 | -1.83% | 410 |
| Mar 25, 2026 | 48.90 | 48.90 | 48.01 | 48.90 | 48.90 | - | 399 |
| Mar 24, 2026 | 49.10 | 49.10 | 48.00 | 48.90 | 48.90 | -0.16% | 308 |
| Mar 23, 2026 | 48.20 | 49.00 | 48.00 | 48.98 | 48.98 | -1.50% | 1,288 |
| Mar 20, 2026 | 49.60 | 49.73 | 48.20 | 49.73 | 49.73 | 0.66% | 2,302 |
| Mar 19, 2026 | 49.70 | 49.70 | 48.40 | 49.40 | 49.40 | -0.70% | 909 |
| Mar 18, 2026 | 49.90 | 49.90 | 48.77 | 49.75 | 49.75 | -0.30% | 522 |
| Mar 17, 2026 | 49.70 | 49.90 | 48.62 | 49.90 | 49.90 | 0.39% | 4,236 |
| Mar 16, 2026 | 49.90 | 49.90 | 48.38 | 49.71 | 49.71 | 3.12% | 363 |
| Mar 13, 2026 | 49.50 | 50.36 | 48.20 | 48.20 | 48.20 | -2.63% | 2,263 |
| Mar 12, 2026 | 52.96 | 52.96 | 49.50 | 49.50 | 49.50 | -5.17% | 1,453 |
| Mar 11, 2026 | 53.00 | 53.00 | 50.36 | 52.20 | 52.20 | -1.51% | 623 |
| Mar 10, 2026 | 50.82 | 53.00 | 49.60 | 53.00 | 53.00 | 7.07% | 2,345 |
| Mar 9, 2026 | 50.01 | 50.01 | 48.29 | 49.50 | 49.50 | -1.39% | 2,190 |
| Mar 6, 2026 | 48.70 | 50.20 | 48.16 | 50.20 | 50.20 | 3.08% | 1,533 |
| Mar 5, 2026 | 48.80 | 48.80 | 47.00 | 48.70 | 48.70 | 0.41% | 2,530 |
| Mar 4, 2026 | 45.50 | 48.55 | 43.50 | 48.50 | 48.50 | 14.96% | 6,291 |
| Mar 3, 2026 | 47.92 | 48.01 | 42.11 | 42.19 | 42.19 | -14.99% | 24,781 |
| Mar 2, 2026 | 49.99 | 49.99 | 45.00 | 49.63 | 49.63 | -4.56% | 17,854 |
| Feb 27, 2026 | 55.55 | 55.66 | 50.00 | 52.00 | 52.00 | -5.45% | 12,335 |
| Feb 26, 2026 | 56.90 | 56.90 | 54.80 | 55.00 | 55.00 | -3.34% | 4,585 |
| Feb 25, 2026 | 57.48 | 57.48 | 56.80 | 56.90 | 56.90 | -0.16% | 3,080 |
| Feb 24, 2026 | 56.86 | 57.70 | 56.84 | 56.99 | 56.99 | 0.96% | 9,123 |